Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.58 | 0.58 | 0.514 | 0.53 | 106 | -0.063 (-10.62%) | 637,600 |
15 Sep 2022 | USD | 0.57 | 0.6 | 0.56 | 0.593 | 118.6 | +0.027 (+4.77%) | 353,000 |
14 Sep 2022 | USD | 0.593 | 0.6 | 0.55 | 0.566 | 113.2 | -0.035 (-5.82%) | 382,200 |
13 Sep 2022 | USD | 0.64 | 0.64 | 0.595 | 0.601 | 120.2 | -0.039 (-6.09%) | 360,500 |
12 Sep 2022 | USD | 0.653 | 0.67 | 0.637 | 0.64 | 128 | 0.0 (0.0%) | 414,000 |
9 Sep 2022 | USD | 0.65 | 0.724 | 0.632 | 0.64 | 128 | -0.002 (-0.31%) | 1,168,400 |
8 Sep 2022 | USD | 0.644 | 0.66 | 0.63 | 0.642 | 128.4 | -0.008 (-1.23%) | 349,700 |
7 Sep 2022 | USD | 0.64 | 0.651 | 0.62 | 0.65 | 130 | +0.011 (+1.72%) | 332,500 |
6 Sep 2022 | USD | 0.66 | 0.67 | 0.622 | 0.639 | 127.8 | -0.019 (-2.89%) | 212,700 |
2 Sep 2022 | USD | 0.698 | 0.7 | 0.65 | 0.658 | 131.6 | -0.022 (-3.24%) | 455,800 |
1 Sep 2022 | USD | 0.717 | 0.717 | 0.67 | 0.68 | 136 | -0.03 (-4.23%) | 346,300 |
31 Aug 2022 | USD | 0.703 | 0.723 | 0.703 | 0.71 | 142 | +0.008 (+1.14%) | 254,300 |
30 Aug 2022 | USD | 0.74 | 0.758 | 0.7 | 0.702 | 140.4 | -0.028 (-3.84%) | 329,800 |
29 Aug 2022 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 146 | -0.032 (-4.20%) | 755,000 |
26 Aug 2022 | USD | 0.84 | 0.85 | 0.756 | 0.762 | 152.4 | -0.078 (-9.29%) | 843,400 |
25 Aug 2022 | USD | 0.916 | 0.92 | 0.801 | 0.84 | 168 | -0.044 (-4.98%) | 1,399,400 |
24 Aug 2022 | USD | 0.89 | 0.91 | 0.828 | 0.884 | 176.8 | -0.006 (-0.67%) | 813,500 |
23 Aug 2022 | USD | 0.95 | 0.951 | 0.89 | 0.89 | 178 | -0.03 (-3.26%) | 361,700 |
22 Aug 2022 | USD | 1.03 | 1.03 | 0.92 | 0.92 | 184 | -0.11 (-10.68%) | 569,300 |
19 Aug 2022 | USD | 1.22 | 1.22 | 1.03 | 1.03 | 206 | -0.2 (-16.26%) | 1,389,200 |
18 Aug 2022 | USD | 1.3 | 1.355 | 1.22 | 1.23 | 246 | -0.06 (-4.65%) | 724,800 |
17 Aug 2022 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 258 | -0.09 (-6.52%) | 704,700 |
16 Aug 2022 | USD | 1.47 | 1.47 | 1.29 | 1.38 | 276 | +0.01 (+0.73%) | 1,185,800 |
15 Aug 2022 | USD | 1.66 | 1.722 | 1.31 | 1.37 | 274 | -0.23 (-14.38%) | 6,314,400 |
12 Aug 2022 | USD | 1.47 | 1.62 | 1.4 | 1.6 | 320 | +0.18 (+12.68%) | 328,800 |
11 Aug 2022 | USD | 1.41 | 1.58 | 1.41 | 1.42 | 284 | +0.09 (+6.77%) | 571,000 |
10 Aug 2022 | USD | 1.43 | 1.43 | 1.258 | 1.33 | 266 | -0.055 (-3.97%) | 524,000 |
9 Aug 2022 | USD | 1.56 | 1.57 | 1.38 | 1.385 | 277 | -0.185 (-11.78%) | 340,900 |
8 Aug 2022 | USD | 1.6 | 1.86 | 1.5 | 1.57 | 314 | -0.28 (-15.14%) | 777,800 |
5 Aug 2022 | USD | 1.77 | 1.85 | 1.7 | 1.85 | 370 | +0.07 (+3.93%) | 124,200 |